Hot Features
프리미엄
iNAV Deka MSCI China UCITS ETF (7D42)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4624 | -5.18083628378 | 8.9252 | 8.99 | 8.4204 | 0 | 0 | IX |
| 4 | -0.7158 | -7.79857494607 | 9.1786 | 9.429 | 8.4204 | 0 | 0 | IX |
| 12 | 1.0898 | 14.7809575478 | 7.373 | 9.429 | 7.305 | 0 | 0 | IX |
| 26 | -0.1268 | -1.47620378132 | 8.5896 | 9.429 | 7.2988 | 0 | 0 | IX |
| 52 | 2.2414 | 36.0272607452 | 6.2214 | 9.429 | 6.1268 | 0 | 0 | IX |
| 156 | 0.2606 | 3.17719636195 | 8.2022 | 9.429 | 5.4468 | 0 | 0 | IX |
| 260 | -0.5855 | -6.47082877447 | 9.0483 | 13.9447 | 5.4468 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743784200 | 8.4628 | -0.02 | -0.22 | 8.4794 | 8.5457 | 8.4414 | 0 |
| 1743697800 | 8.4816 | -0.29 | -3.34 | 8.5107 | 8.6024999 | 8.4204 | 0 |
| 1743611400 | 8.7746 | -0.05 | -0.59 | 8.8249 | 8.8541 | 8.7723 | 0 |
| 1743525000 | 8.8265 | 0.07 | 0.75 | 8.8455 | 8.868 | 8.792 | 0 |
| 1743438600 | 8.7604 | -0.12 | -1.35 | 8.7553 | 8.8006 | 8.6141 | 0 |
| 1743183000 | 8.8806999 | -0.09 | -0.97 | 8.9252 | 8.99 | 8.8673 | 0 |
| 1743096600 | 8.968 | 0.04 | 0.46 | 8.9833 | 9.0467 | 8.9472 | 0 |
| 1743010200 | 8.927 | 0.07 | 0.79 | 8.935 | 8.948 | 8.9155 | 0 |
| 1742923800 | 8.8569 | -0.26 | -2.83 | 8.8931 | 8.8938 | 8.8455999 | 0 |
| 1742837400 | 9.115 | 0.12 | 1.33 | 9.0823 | 9.1193 | 9.0441 | 0 |
| 1742578200 | 8.9953 | -0.19 | -2.12 | 8.9917 | 9.0088 | 8.9589 | 0 |
| 1742491800 | 9.1898 | -0.22 | -2.29 | 9.1699 | 9.2189 | 9.1624 | 0 |
| 1742405400 | 9.405 | 0.03 | 0.27 | 9.4006 | 9.429 | 9.3778 | 0 |
| 1742319000 | 9.3794 | 0.24 | 2.63 | 9.3724 | 9.4254 | 9.3713 | 0 |
| 1742232600 | 9.1388 | 0.06 | 0.64 | 9.1431 | 9.1862999 | 9.1135 | 0 |
| 1741973400 | 9.0803 | 0.25 | 2.77 | 9.1135 | 9.1163 | 9.0403 | 0 |
| 1741887000 | 8.8352 | -0.03 | -0.34 | 8.8344 | 8.8683 | 8.8081 | 0 |
| 1741800600 | 8.8652 | -0.04 | -0.46 | 8.8646999 | 8.9365 | 8.853 | 0 |
| 1741714200 | 8.9065 | -0.05 | -0.54 | 8.9483 | 8.9498 | 8.9022 | 0 |
| 1741627800 | 8.955 | -0.21 | -2.26 | 8.9892 | 9.0375 | 8.939 | 0 |
| 1741368600 | 9.1619 | -0.08 | -0.87 | 9.1786 | 9.1888 | 9.1371 | 0 |
| 1741282200 | 9.2424 | 0.33 | 3.68 | 9.2447 | 9.2763 | 9.2223 | 0 |
| 1741195800 | 8.9143 | 0.09 | 0.99 | 8.9530999 | 8.9826 | 8.8864 | 0 |
| 1741109400 | 8.8265 | -0.06 | -0.62 | 8.88 | 8.8911 | 8.8185 | 0 |
| 1741023000 | 8.8815 | -0.03 | -0.36 | 8.9581 | 8.967 | 8.8741 | 0 |
| 1740763800 | 8.9134 | -0.37 | -3.95 | 8.9483 | 8.9564 | 8.7767 | 0 |
| 1740677400 | 9.2796 | 0.02 | 0.21 | 9.2189 | 9.285 | 9.2181 | 0 |
| 1740591000 | 9.2603 | 0.32 | 3.57 | 9.2525 | 9.2982 | 9.2459 | 0 |
| 1740504600 | 8.9413 | -0.2 | -2.22 | 8.9702 | 8.9777 | 8.9225999 | 0 |
| 1740418200 | 9.1441 | -0.16 | -1.76 | 9.19 | 9.2192 | 9.141 | 0 |
| 1740159000 | 9.3078 | 0.46 | 5.20 | 9.2190999 | 9.3115 | 9.2190999 | 0 |
| 1740072600 | 8.8474 | -0.21 | -2.33 | 8.8771 | 8.8976 | 8.8371 | 0 |
| 1739986200 | 9.058 | -0.03 | -0.33 | 9.0391999 | 9.0677 | 9.0358 | 0 |
| 1739899800 | 9.0884 | 0.18 | 1.99 | 9.0581 | 9.1584 | 9.0559 | 0 |
| 1739813400 | 8.9109 | 0.04 | 0.40 | 8.8935 | 8.9284 | 8.8908 | 0 |
| 1739554200 | 8.8751 | 0.34 | 4.02 | 8.8664 | 8.9109 | 8.8626 | 0 |
| 1739467800 | 8.5317 | -0.07 | -0.80 | 8.4993 | 8.5606 | 8.4963 | 0 |
| 1739381400 | 8.6001 | 0.22 | 2.60 | 8.5841 | 8.637 | 8.5821 | 0 |
| 1739295000 | 8.3821999 | -0.14 | -1.68 | 8.4121 | 8.4121 | 8.3728 | 0 |
| 1739208600 | 8.5253 | 0.19 | 2.30 | 8.5052 | 8.542 | 8.4877 | 0 |
| 1738949400 | 8.3338 | 0.14 | 1.67 | 8.2724 | 8.3374 | 8.2704 | 0 |
| 1738863000 | 8.1969 | 0.16 | 1.96 | 8.1586 | 8.2228 | 8.1586 | 0 |
| 1738776600 | 8.0394 | -0.11 | -1.39 | 8.0638 | 8.101 | 8.0273 | 0 |
| 1738690200 | 8.1525 | 0.22 | 2.83 | 8.1738 | 8.1854 | 8.1405999 | 0 |
| 1738603800 | 7.9281 | 0.06 | 0.73 | 8.01 | 8.0239 | 7.9115 | 0 |
| 1738344600 | 7.8707 | -0 | -0.06 | 7.8869 | 7.9158 | 7.8699 | 0 |
| 1738258200 | 7.8754 | 0.02 | 0.25 | 7.8506 | 7.8755 | 7.8168 | 0 |
| 1738171800 | 7.8555 | 0.02 | 0.23 | 7.8438 | 7.8793 | 7.8329 | 0 |
| 1738085400 | 7.8375 | 0.07 | 0.92 | 7.8356 | 7.8507 | 7.8272 | 0 |
| 1737999000 | 7.7658 | 0.1 | 1.35 | 7.7785 | 7.7969 | 7.733 | 0 |
| 1737739800 | 7.6624 | 0.11 | 1.43 | 7.6689 | 7.6802 | 7.6341 | 0 |
| 1737653400 | 7.5542 | -0.01 | -0.12 | 7.5693 | 7.5873 | 7.5522 | 0 |
| 1737567000 | 7.5635 | -0.14 | -1.85 | 7.556 | 7.5799 | 7.5372 | 0 |
| 1737480600 | 7.7059 | 0.04 | 0.49 | 7.749 | 7.7665 | 7.7047 | 0 |
| 1737394200 | 7.6681 | 0.08 | 1.09 | 7.7305 | 7.7352 | 7.6468 | 0 |
| 1737135000 | 7.5852 | 0.04 | 0.54 | 7.568 | 7.5969 | 7.5513 | 0 |
| 1737048600 | 7.5445 | 0.05 | 0.69 | 7.5489 | 7.5935 | 7.5408 | 0 |
| 1736962200 | 7.4929 | 0.04 | 0.48 | 7.4591 | 7.5067 | 7.4319 | 0 |
| 1736875800 | 7.4568 | 0.12 | 1.57 | 7.4767 | 7.4878 | 7.4453 | 0 |
| 1736789400 | 7.3415 | -0.04 | -0.61 | 7.3515 | 7.3659 | 7.305 | 0 |
| 1736530200 | 7.3862 | -0.07 | -0.88 | 7.373 | 7.4178 | 7.3478 | 0 |
| 1736443800 | 7.4521 | 0 | 0.07 | 7.4717 | 7.4751 | 7.4387 | 0 |
| 1736357400 | 7.4471 | -0.03 | -0.39 | 7.4312 | 7.4714 | 7.4253 | 0 |
| 1736271000 | 7.476 | -0.14 | -1.78 | 7.4446 | 7.4896 | 7.4223 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
